Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Otonomy Inc
(NQ:
OTIC
)
0.0770
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 22, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2018
3.300
3.450
3.300
3.300
117,414
+0.00(+0.00%)
Jul 30, 2018
3.200
3.350
3.150
3.300
65,391
+0.10(+3.12%)
Jul 27, 2018
3.550
3.550
3.200
3.200
270,100
-0.30(-8.57%)
Jul 26, 2018
3.500
3.600
3.400
3.500
100,552
+0.00(+0.00%)
Jul 25, 2018
3.650
3.650
3.500
3.500
81,653
-0.10(-2.78%)
Jul 24, 2018
3.750
3.750
3.600
3.600
122,470
-0.15(-4.00%)
Jul 23, 2018
3.700
3.800
3.600
3.750
79,263
+0.02(+0.67%)
Jul 20, 2018
3.650
3.750
3.650
3.725
53,136
+0.02(+0.68%)
Jul 19, 2018
3.550
3.750
3.550
3.700
149,625
+0.15(+4.23%)
Jul 18, 2018
3.700
3.750
3.500
3.550
246,478
-0.20(-5.33%)
Jul 17, 2018
3.600
3.750
3.600
3.750
159,870
+0.15(+4.17%)
Jul 16, 2018
3.700
3.850
3.600
3.600
211,113
-0.15(-4.00%)
Jul 13, 2018
3.700
3.750
3.650
3.750
209,766
+0.05(+1.35%)
Jul 12, 2018
3.800
3.650
3.700
271,167
+0.00(+0.00%)
Jul 11, 2018
3.850
3.900
3.650
3.700
244,805
-0.15(-3.90%)
Jul 10, 2018
3.900
4.000
3.850
3.850
89,369
+0.00(+0.00%)
Jul 09, 2018
3.800
3.900
3.800
3.850
132,147
+0.02(+0.65%)
Jul 06, 2018
3.900
3.900
3.800
3.825
92,669
-0.05(-1.29%)
Jul 05, 2018
4.000
4.000
3.850
3.875
100,705
-0.08(-1.90%)
Jul 03, 2018
3.950
3.950
3.950
0
+0.00(+0.00%)
Jul 02, 2018
3.850
3.950
3.800
3.950
169,591
+0.10(+2.60%)
Jun 29, 2018
3.900
4.050
3.800
3.850
261,822
-0.05(-1.28%)
Jun 28, 2018
3.750
3.900
3.750
3.900
223,547
+0.15(+4.00%)
Jun 27, 2018
4.050
4.100
3.750
3.750
290,515
-0.35(-8.54%)
Jun 26, 2018
4.050
4.150
3.950
4.100
153,488
+0.10(+2.50%)
Jun 25, 2018
4.300
4.550
3.950
4.000
397,263
-0.20(-4.76%)
Jun 22, 2018
4.050
4.300
4.050
4.200
3,430,557
+0.15(+3.70%)
Jun 21, 2018
4.400
4.400
4.050
4.050
308,833
-0.30(-6.90%)
Jun 20, 2018
4.450
4.500
4.250
4.350
198,984
-0.10(-2.25%)
Jun 19, 2018
4.400
4.450
4.250
4.450
150,238
+0.00(+0.00%)
Jun 18, 2018
4.300
4.450
4.250
4.450
121,160
+0.10(+2.30%)
Jun 15, 2018
4.350
4.200
4.350
225,751
+0.00(+0.00%)
Jun 14, 2018
4.300
4.350
4.250
4.350
131,861
+0.05(+1.16%)
Jun 13, 2018
4.250
4.400
4.150
4.300
150,899
+0.00(+0.00%)
Jun 12, 2018
4.150
4.350
4.100
4.300
194,478
+0.15(+3.61%)
Jun 11, 2018
4.000
4.150
3.975
4.150
173,682
+0.15(+3.75%)
Jun 08, 2018
4.050
4.100
3.900
4.000
145,368
-0.05(-1.23%)
Jun 07, 2018
4.100
4.200
4.050
4.050
181,544
-0.05(-1.22%)
Jun 06, 2018
4.200
4.200
4.050
4.100
164,226
-0.08(-1.80%)
Jun 05, 2018
4.100
4.250
4.100
4.175
148,643
-0.03(-0.60%)
Jun 04, 2018
4.400
4.400
4.200
4.200
99,806
-0.20(-4.55%)
Jun 01, 2018
4.450
4.450
4.350
4.400
91,085
+0.00(+0.00%)
May 31, 2018
4.350
4.500
4.350
4.400
97,943
+0.00(+0.00%)
May 30, 2018
4.300
4.400
4.250
4.400
116,405
+0.10(+2.33%)
May 29, 2018
4.450
4.475
4.250
4.300
95,807
-0.15(-3.37%)
May 25, 2018
4.450
4.450
4.450
0
+0.05(+1.14%)
May 24, 2018
4.550
4.550
4.350
4.400
126,007
-0.10(-2.22%)
May 23, 2018
4.500
4.600
4.400
4.500
115,379
+0.03(+0.56%)
May 22, 2018
4.500
4.600
4.450
4.475
198,615
-0.05(-1.10%)
May 21, 2018
4.750
4.800
4.455
4.525
131,524
-0.22(-4.74%)
May 18, 2018
4.700
4.850
4.600
4.750
194,740
+0.05(+1.06%)
May 17, 2018
4.600
4.750
4.450
4.700
137,434
+0.10(+2.17%)
May 16, 2018
4.600
4.725
4.500
4.600
187,585
+0.05(+1.10%)
May 15, 2018
4.550
4.600
4.450
4.550
169,854
+0.00(+0.00%)
May 14, 2018
4.600
4.650
4.500
4.550
299,800
+0.00(+0.00%)
May 11, 2018
4.100
4.625
4.100
4.550
469,557
+0.50(+12.35%)
May 10, 2018
4.000
4.300
3.950
4.050
386,362
-0.05(-1.22%)
May 09, 2018
3.900
4.150
3.900
4.100
232,619
+0.15(+3.80%)
May 08, 2018
4.050
4.150
3.900
3.950
135,780
-0.15(-3.66%)
May 07, 2018
4.000
4.200
3.950
4.100
145,164
+0.10(+2.50%)
May 04, 2018
3.850
4.050
3.850
4.000
93,522
+0.10(+2.56%)
May 03, 2018
4.050
4.150
3.800
3.900
401,121
-0.15(-3.70%)
May 02, 2018
3.850
4.100
3.850
4.050
151,174
+0.15(+3.85%)
May 01, 2018
3.750
3.950
3.750
3.900
264,245
+0.15(+4.00%)
Apr 30, 2018
4.050
4.050
3.750
3.750
167,893
-0.25(-6.25%)
Apr 27, 2018
3.850
4.100
3.850
4.000
155,933
+0.10(+2.56%)
Apr 26, 2018
3.850
3.950
3.800
3.900
91,049
+0.10(+2.63%)
Apr 25, 2018
3.750
3.950
3.650
3.800
251,325
+0.05(+1.33%)
Apr 24, 2018
3.700
3.850
3.668
3.750
160,660
+0.05(+1.35%)
Apr 23, 2018
3.750
3.950
3.700
3.700
218,505
-0.05(-1.33%)
Apr 20, 2018
3.750
3.850
3.750
3.750
155,545
-0.05(-1.32%)
Apr 19, 2018
3.900
3.950
3.750
3.800
204,937
-0.15(-3.80%)
Apr 18, 2018
4.000
4.100
3.850
3.950
273,050
-0.08(-1.86%)
Apr 17, 2018
4.050
4.100
4.000
4.025
165,446
-0.02(-0.62%)
Apr 16, 2018
4.250
4.250
4.000
4.050
394,333
-0.20(-4.71%)
Apr 13, 2018
4.300
4.325
4.125
4.250
194,642
-0.05(-1.16%)
Apr 12, 2018
4.200
4.350
4.100
4.300
262,525
+0.17(+4.24%)
Apr 11, 2018
4.150
4.300
4.100
4.125
167,230
-0.03(-0.60%)
Apr 10, 2018
4.050
4.200
3.955
4.150
166,343
+0.15(+3.75%)
Apr 09, 2018
4.050
4.150
3.995
4.000
175,258
-0.05(-1.23%)
Apr 06, 2018
4.100
4.100
3.900
4.050
387,232
-0.05(-1.22%)
Apr 05, 2018
4.250
4.300
4.050
4.100
174,404
-0.15(-3.53%)
Apr 04, 2018
3.950
4.250
3.925
4.250
270,704
+0.25(+6.25%)
Apr 03, 2018
4.000
4.100
3.900
4.000
218,627
+0.05(+1.27%)
Apr 02, 2018
4.150
4.200
3.850
3.950
814,259
-0.25(-5.95%)
Mar 29, 2018
4.200
4.200
4.200
0
+0.05(+1.20%)
Mar 28, 2018
4.100
4.250
4.000
4.150
652,093
+0.10(+2.47%)
Mar 27, 2018
4.100
4.250
4.000
4.050
538,913
-0.10(-2.41%)
Mar 26, 2018
4.100
4.250
4.000
4.150
523,826
+0.10(+2.47%)
Mar 23, 2018
4.400
4.450
4.050
4.050
443,320
-0.35(-7.95%)
Mar 22, 2018
4.300
4.550
4.300
4.400
543,263
+0.00(+0.00%)
Mar 21, 2018
4.250
4.500
4.250
4.400
402,205
+0.15(+3.53%)
Mar 20, 2018
4.450
4.500
4.200
4.250
483,400
-0.20(-4.49%)
Mar 19, 2018
4.850
4.945
4.400
4.450
756,111
-0.60(-11.88%)
Mar 16, 2018
5.000
5.100
4.950
5.050
367,420
+0.00(+0.00%)
Mar 15, 2018
5.200
5.290
5.000
5.050
387,858
-0.10(-1.94%)
Mar 14, 2018
5.200
5.300
5.100
5.150
276,761
-0.05(-0.96%)
Mar 13, 2018
5.250
5.350
5.100
5.200
345,901
-0.05(-0.95%)
Mar 12, 2018
5.250
5.300
5.050
5.250
932,947
+0.22(+4.48%)
Mar 09, 2018
5.200
5.300
4.850
5.025
1,110,170
-0.42(-7.80%)
Mar 08, 2018
5.500
5.750
5.350
5.450
532,930
+0.05(+0.93%)
Mar 07, 2018
5.450
5.550
5.400
5.400
265,175
-0.05(-0.92%)
Mar 06, 2018
5.600
5.750
5.350
5.450
425,483
-0.20(-3.54%)
Mar 05, 2018
5.700
5.812
5.500
5.650
619,220
-0.05(-0.88%)
Mar 02, 2018
5.600
6.450
5.450
5.700
3,075,648
+0.05(+0.88%)
Mar 01, 2018
6.000
6.100
5.600
5.650
892,984
-0.30(-5.04%)
Feb 28, 2018
6.000
6.200
5.950
5.950
464,801
-0.05(-0.83%)
Feb 27, 2018
5.950
6.400
5.950
6.000
759,709
+0.00(+0.00%)
Feb 26, 2018
6.000
6.350
5.900
6.000
515,187
+0.10(+1.69%)
Feb 23, 2018
5.550
5.950
5.550
5.900
464,901
+0.30(+5.36%)
Feb 22, 2018
5.550
5.700
5.500
5.600
298,796
+0.10(+1.82%)
Feb 21, 2018
5.800
5.950
5.500
5.500
490,512
-0.30(-5.17%)
Feb 20, 2018
5.850
5.950
5.700
5.800
341,734
+0.00(+0.00%)
Feb 16, 2018
5.800
5.800
5.800
0
+0.10(+1.75%)
Feb 15, 2018
5.750
5.850
5.625
5.700
180,329
+0.00(+0.00%)
Feb 14, 2018
5.650
5.775
5.600
5.700
154,004
+0.00(+0.00%)
Feb 13, 2018
5.600
5.750
5.521
5.700
253,388
+0.10(+1.79%)
Feb 12, 2018
5.300
5.650
5.250
5.600
522,546
+0.30(+5.66%)
Feb 09, 2018
5.500
5.700
5.100
5.300
669,079
-0.10(-1.85%)
Feb 08, 2018
5.600
5.700
5.400
5.400
211,907
-0.20(-3.57%)
Feb 07, 2018
5.550
5.550
5.450
5.600
305,204
+0.10(+1.82%)
Feb 06, 2018
5.400
5.550
5.200
5.500
351,903
+0.00(+0.00%)
Feb 05, 2018
5.450
5.550
5.250
5.500
503,721
+0.10(+1.85%)
Feb 02, 2018
5.700
5.850
5.400
5.400
325,456
-0.40(-6.90%)
Feb 01, 2018
5.750
5.850
5.550
5.800
270,733
+0.00(+0.00%)
Jan 31, 2018
5.850
5.900
5.650
5.800
370,278
-0.05(-0.85%)
Jan 30, 2018
5.900
6.050
5.800
5.850
304,365
-0.10(-1.68%)
Jan 29, 2018
5.850
6.150
5.700
5.950
386,675
+0.10(+1.71%)
Jan 26, 2018
5.950
6.050
5.800
5.850
334,678
-0.05(-0.85%)
Jan 25, 2018
5.950
6.000
5.850
5.900
252,525
-0.05(-0.84%)
Jan 24, 2018
6.050
6.150
5.800
5.950
407,898
-0.05(-0.83%)
Jan 23, 2018
5.800
6.150
5.800
6.000
678,469
+0.15(+2.56%)
Jan 22, 2018
5.700
5.900
5.700
5.850
309,336
+0.17(+3.08%)
Jan 19, 2018
5.700
5.800
5.600
5.675
202,842
-0.03(-0.44%)
Jan 18, 2018
5.850
5.550
5.700
167,664
+0.00(+0.00%)
Jan 17, 2018
5.850
5.850
5.450
5.700
365,805
-0.10(-1.72%)
Jan 16, 2018
5.900
6.100
5.700
5.800
274,515
-0.05(-0.85%)
Jan 12, 2018
5.850
5.850
5.850
0
-0.25(-4.10%)
Jan 11, 2018
6.000
6.200
5.750
6.100
476,801
+0.12(+2.09%)
Jan 10, 2018
6.000
5.975
460,947
+0.22(+3.91%)
Jan 09, 2018
5.650
5.775
5.500
5.750
238,963
+0.15(+2.68%)
Jan 08, 2018
5.700
5.725
5.500
5.600
251,519
-0.10(-1.75%)
Jan 05, 2018
5.750
5.850
5.500
5.700
407,207
-0.05(-0.87%)
Jan 04, 2018
5.800
5.875
5.600
5.750
312,452
-0.05(-0.86%)
Jan 03, 2018
5.850
5.900
5.650
5.800
364,718
-0.05(-0.85%)
Jan 02, 2018
5.550
5.750
5.469
5.850
402,816
+0.30(+5.41%)
Dec 29, 2017
5.550
5.550
5.550
0
+0.10(+1.83%)
Dec 28, 2017
5.200
5.600
5.100
5.450
621,518
+0.35(+6.86%)
Dec 27, 2017
5.150
5.250
5.050
5.100
345,996
-0.05(-0.97%)
Dec 26, 2017
5.250
5.250
4.950
5.150
401,904
+0.05(+0.98%)
Dec 22, 2017
5.200
5.200
5.000
5.100
327,978
-0.10(-1.92%)
Dec 21, 2017
5.150
5.200
5.075
5.200
288,127
+0.05(+0.97%)
Dec 20, 2017
5.000
5.150
4.950
5.150
409,716
+0.15(+3.00%)
Dec 19, 2017
4.950
5.200
4.900
5.000
625,359
+0.05(+1.01%)
Dec 18, 2017
4.750
5.000
4.700
4.950
812,697
-0.10(-1.98%)
Dec 15, 2017
5.000
5.200
5.000
5.050
1,325,401
+0.05(+1.00%)
Dec 14, 2017
5.000
5.150
4.950
5.000
494,661
-0.05(-0.99%)
Dec 13, 2017
5.050
5.100
5.000
5.050
361,825
+0.00(+0.00%)
Dec 12, 2017
5.000
5.100
4.950
5.050
442,915
+0.10(+2.02%)
Dec 11, 2017
5.050
5.150
4.875
4.950
505,694
-0.10(-1.98%)
Dec 08, 2017
4.950
5.125
4.900
5.050
395,025
+0.10(+2.02%)
Dec 07, 2017
5.050
5.200
4.850
4.950
519,884
-0.05(-1.00%)
Dec 06, 2017
5.100
5.125
4.800
5.000
1,043,157
-0.10(-1.96%)
Dec 05, 2017
5.100
5.300
5.100
5.100
329,926
+0.00(+0.00%)
Dec 04, 2017
5.300
5.350
5.100
5.100
627,444
-0.25(-4.67%)
Dec 01, 2017
5.400
5.425
5.250
5.350
503,028
+0.00(+0.00%)
Nov 30, 2017
5.400
5.450
5.325
5.350
908,774
-0.05(-0.93%)
Nov 29, 2017
5.400
5.450
5.250
5.400
493,075
-0.05(-0.92%)
Nov 28, 2017
5.600
5.700
5.300
5.450
778,771
+0.05(+0.93%)
Nov 27, 2017
5.500
5.250
5.400
544,090
+0.15(+2.86%)
Nov 24, 2017
5.250
5.300
5.050
5.250
304,251
+0.05(+0.96%)
Nov 22, 2017
5.350
5.424
5.150
5.200
603,432
-0.17(-3.26%)
Nov 21, 2017
5.400
5.450
5.150
5.375
709,309
-0.08(-1.38%)
Nov 20, 2017
5.500
5.550
5.325
5.450
623,348
-0.10(-1.80%)
Nov 17, 2017
5.550
5.650
5.300
5.550
843,737
+0.05(+0.91%)
Nov 16, 2017
5.200
5.700
5.100
5.500
1,682,162
+0.30(+5.77%)
Nov 15, 2017
5.250
5.345
5.050
5.200
1,135,427
-0.05(-0.95%)
Nov 14, 2017
5.200
5.300
4.975
5.250
1,125,421
+0.05(+0.96%)
Nov 13, 2017
5.150
5.400
4.900
5.200
1,470,434
+0.03(+0.48%)
Nov 10, 2017
4.900
5.395
4.600
5.175
3,955,922
+0.05(+0.98%)
Nov 09, 2017
5.750
6.000
4.500
5.125
27,959,600
+2.33(+83.04%)
Nov 08, 2017
2.850
2.900
2.800
2.800
3,934,225
-0.05(-1.75%)
Nov 07, 2017
3.000
3.050
2.800
2.850
553,837
-0.15(-5.00%)
Nov 06, 2017
2.950
3.050
2.900
3.000
451,619
+0.00(+0.00%)
Nov 03, 2017
3.000
3.000
2.900
3.000
244,646
+0.02(+0.84%)
Nov 02, 2017
2.950
3.000
2.850
2.975
503,843
+0.08(+2.59%)
Nov 01, 2017
2.950
3.000
2.900
2.900
261,537
-0.08(-2.52%)
Oct 31, 2017
3.000
3.075
2.950
2.975
279,072
-0.02(-0.83%)
Oct 30, 2017
3.000
3.050
2.900
3.000
551,141
+0.05(+1.69%)
Oct 27, 2017
3.000
3.050
2.800
2.950
1,202,777
-0.05(-1.67%)
Oct 26, 2017
3.200
3.215
2.950
3.000
1,484,103
-0.23(-6.98%)
Oct 25, 2017
3.350
3.392
3.200
3.225
605,093
-0.12(-3.73%)
Oct 24, 2017
3.400
3.400
3.350
3.350
320,960
-0.05(-1.47%)
Oct 23, 2017
3.450
3.500
3.350
3.400
719,438
-0.05(-1.45%)
Oct 20, 2017
3.500
3.500
3.350
3.450
562,923
-0.02(-0.72%)
Oct 19, 2017
3.450
3.500
3.350
3.475
520,048
+0.02(+0.72%)
Oct 18, 2017
3.450
3.525
3.400
3.450
693,791
-0.02(-0.72%)
Oct 17, 2017
3.600
3.650
3.400
3.475
622,570
-0.12(-3.47%)
Oct 16, 2017
3.550
3.600
3.450
3.600
946,950
+0.10(+2.86%)
Oct 13, 2017
3.500
3.550
3.500
3.500
563,560
+0.00(+0.00%)
Oct 12, 2017
3.450
3.550
3.400
3.500
659,097
+0.05(+1.45%)
Oct 11, 2017
3.450
3.450
3.400
3.450
238,828
+0.03(+0.73%)
Oct 10, 2017
3.400
3.450
3.350
3.425
231,037
+0.00(+0.00%)
Oct 09, 2017
3.500
3.550
3.350
3.425
776,358
-0.03(-0.72%)
Oct 06, 2017
3.400
3.500
3.350
3.450
1,062,300
+0.05(+1.47%)
Oct 05, 2017
3.400
3.500
3.350
3.400
585,252
-0.02(-0.73%)
Oct 04, 2017
3.500
3.600
3.400
3.425
1,306,890
-0.08(-2.14%)
Oct 03, 2017
3.450
3.550
3.400
3.500
1,096,399
+0.10(+2.94%)
Oct 02, 2017
3.300
3.400
3.250
3.400
1,240,731
+0.15(+4.62%)
Sep 29, 2017
3.250
3.350
3.250
3.250
622,187
-0.05(-1.52%)
Sep 28, 2017
3.300
3.400
3.300
3.300
633,854
-0.05(-1.49%)
Sep 27, 2017
3.300
3.350
3.200
3.350
811,989
+0.10(+3.08%)
Sep 26, 2017
3.300
3.350
3.200
3.250
1,014,729
-0.05(-1.52%)
Sep 25, 2017
3.250
3.400
3.250
3.300
676,711
+0.00(+0.00%)
Sep 22, 2017
3.400
3.425
3.250
3.300
837,783
-0.15(-4.35%)
Sep 21, 2017
3.350
3.500
3.350
3.450
1,161,654
+0.05(+1.47%)
Sep 20, 2017
3.250
3.400
3.250
3.400
678,749
+0.15(+4.62%)
Sep 19, 2017
3.450
3.450
3.250
3.250
982,518
-0.15(-4.41%)
Sep 18, 2017
3.450
3.450
3.350
3.400
972,139
-0.05(-1.45%)
Sep 15, 2017
3.400
3.550
3.400
3.450
2,102,752
+0.00(+0.00%)
Sep 14, 2017
3.450
3.525
3.400
3.450
1,570,165
-0.05(-1.43%)
Sep 13, 2017
3.500
3.650
3.350
3.500
2,529,178
+0.00(+0.00%)
Sep 12, 2017
3.400
3.600
3.300
3.500
1,747,199
+0.15(+4.48%)
Sep 11, 2017
3.700
3.700
3.300
3.350
2,560,784
-0.25(-6.94%)
Sep 08, 2017
3.450
3.750
3.450
3.600
3,115,235
+0.10(+2.86%)
Sep 07, 2017
3.200
3.550
3.200
3.500
3,216,634
+0.30(+9.37%)
Sep 06, 2017
3.400
3.500
3.175
3.200
4,239,842
-0.17(-5.19%)
Sep 05, 2017
3.600
3.600
3.300
3.375
3,860,088
-0.23(-6.25%)
Sep 01, 2017
3.600
3.650
3.300
3.600
4,524,428
+0.00(+0.00%)
Aug 31, 2017
3.900
4.050
3.550
3.600
8,939,685
+0.02(+0.70%)
Aug 30, 2017
3.800
4.200
3.450
3.575
43,897,208
-17.23(-82.81%)
Aug 29, 2017
20.15
21.15
20.00
20.80
349,738
+0.50(+2.46%)
Aug 28, 2017
20.30
20.70
20.05
20.30
238,289
+0.25(+1.25%)
Aug 25, 2017
20.80
20.90
19.80
20.05
201,447
-0.45(-2.20%)
Aug 24, 2017
20.45
20.75
20.05
20.50
203,001
+0.20(+0.99%)
Aug 23, 2017
20.40
20.60
20.05
20.30
259,026
-0.05(-0.25%)
Aug 22, 2017
20.45
20.60
19.95
20.35
245,994
+0.10(+0.49%)
Aug 21, 2017
18.75
20.65
18.60
20.25
335,278
+1.50(+8.00%)
Aug 18, 2017
18.60
19.00
18.25
18.75
209,462
-0.10(-0.53%)
Aug 17, 2017
19.25
19.75
18.85
18.85
134,312
-0.50(-2.58%)
Aug 16, 2017
19.50
19.85
18.90
19.35
123,799
-0.10(-0.51%)
Aug 15, 2017
19.70
19.95
17.95
19.45
601,915
+2.25(+13.08%)
Aug 14, 2017
17.05
17.30
16.85
17.20
170,469
+0.30(+1.78%)
Aug 11, 2017
16.35
17.05
16.29
16.90
125,471
+0.65(+4.00%)
Aug 10, 2017
17.00
17.40
16.25
16.25
360,458
-0.85(-4.97%)
Aug 09, 2017
17.65
17.85
16.75
17.10
165,851
-0.65(-3.66%)
Aug 08, 2017
18.20
18.65
17.65
17.75
114,444
-0.50(-2.74%)
Aug 07, 2017
17.85
18.80
17.60
18.25
223,494
+0.40(+2.24%)
Aug 04, 2017
18.15
17.15
17.85
147,863
+0.20(+1.13%)
Aug 03, 2017
18.15
18.30
17.40
17.65
110,572
-0.50(-2.75%)
Aug 02, 2017
18.70
18.80
18.05
18.15
118,417
-0.55(-2.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.